Zoltav Resources Inc (DI) (ZOL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zoltav Resources Inc (DI)

Date Open High Low Close* Volume
13/06/2017 22.50p 22.50p 20.40p 22.50p 105000
12/06/2017 22.50p 22.50p 20.10p 22.50p 205500
09/06/2017 22.50p 22.50p 22.50p 22.50p 0
08/06/2017 22.50p 23.50p 20.10p 22.50p 26500
07/06/2017 22.50p 22.50p 20.50p 22.50p 5555
06/06/2017 22.50p 22.50p 22.50p 22.50p 0
05/06/2017 22.50p 22.50p 20.35p 22.50p 15000
02/06/2017 21.50p 24.50p 20.21p 22.50p 6653
01/06/2017 21.50p 22.79p 20.33p 21.50p 10000
31/05/2017 23.50p 23.50p 20.00p 21.50p 135000
30/05/2017 23.50p 23.50p 20.49p 23.50p 13969
26/05/2017 23.50p 24.50p 24.50p 24.50p 0
25/05/2017 23.50p 26.70p 23.50p 24.50p 5000
24/05/2017 24.50p 24.50p 24.50p 24.50p 0
23/05/2017 24.50p 26.22p 23.00p 24.50p 50300
22/05/2017 24.50p 25.00p 24.50p 24.50p 25000
19/05/2017 23.50p 26.22p 23.50p 24.50p 10000
18/05/2017 23.50p 24.50p 24.50p 24.50p 0
17/05/2017 23.50p 24.50p 24.50p 24.50p 0
16/05/2017 24.50p 24.50p 24.50p 24.50p 0
15/05/2017 24.50p 24.50p 24.50p 24.50p 0
12/05/2017 24.50p 24.50p 24.50p 24.50p 0
11/05/2017 24.50p 26.50p 22.00p 24.50p 48360
10/05/2017 23.50p 26.51p 22.35p 24.50p 30588
09/05/2017 24.50p 24.50p 22.00p 22.50p 9000
08/05/2017 24.00p 26.50p 24.50p 24.50p 0
05/05/2017 27.50p 27.50p 25.00p 26.50p 16500
04/05/2017 28.50p 28.50p 25.00p 27.50p 135000
03/05/2017 28.50p 31.11p 25.70p 28.50p 160575
02/05/2017 28.50p 31.11p 28.50p 28.50p 11000
28/04/2017 28.50p 28.50p 25.70p 28.50p 233
27/04/2017 28.50p 32.44p 25.00p 28.50p 145204
26/04/2017 26.00p 26.00p 26.00p 26.00p 0
25/04/2017 26.00p 26.00p 22.50p 26.00p 2500
24/04/2017 26.00p 26.00p 24.00p 26.00p 10250
21/04/2017 26.00p 26.00p 26.00p 26.00p 0
20/04/2017 26.00p 26.00p 26.00p 26.00p 0
19/04/2017 25.00p 29.50p 25.00p 26.00p 5555
18/04/2017 25.00p 29.50p 24.00p 25.00p 130657
13/04/2017 26.50p 26.50p 23.50p 25.00p 10000
12/04/2017 27.00p 29.50p 25.25p 26.50p 173770
11/04/2017 27.00p 28.00p 26.60p 28.00p 2500
10/04/2017 27.00p 28.00p 28.00p 28.00p 0
07/04/2017 28.00p 28.00p 25.67p 28.00p 155659
06/04/2017 28.00p 30.88p 26.60p 28.00p 2743
05/04/2017 30.50p 30.50p 26.55p 28.00p 13645
04/04/2017 30.50p 30.50p 30.50p 30.50p 0
03/04/2017 31.50p 31.50p 28.35p 30.50p 32966
31/03/2017 32.50p 32.50p 30.00p 31.50p 2334
30/03/2017 31.50p 32.50p 32.50p 32.50p 0
29/03/2017 32.50p 32.50p 30.25p 32.50p 2164
28/03/2017 32.50p 32.50p 30.25p 32.50p 1000
27/03/2017 32.50p 32.50p 32.50p 32.50p 0
24/03/2017 32.50p 32.50p 30.00p 32.50p 15000
23/03/2017 34.00p 34.00p 30.00p 32.50p 42500
22/03/2017 28.50p 33.50p 25.56p 33.50p 179048
21/03/2017 30.00p 30.00p 25.70p 28.50p 10575
20/03/2017 30.00p 30.00p 27.35p 30.00p 21222
17/03/2017 30.00p 32.00p 25.00p 30.50p 23314
16/03/2017 31.00p 31.00p 27.16p 31.00p 600
15/03/2017 31.50p 31.50p 28.00p 31.00p 8467
14/03/2017 31.50p 31.50p 31.50p 31.50p 0
13/03/2017 31.50p 31.50p 28.00p 31.50p 3500
10/03/2017 31.50p 31.50p 31.50p 31.50p 0
09/03/2017 31.50p 31.50p 28.55p 31.50p 4250
08/03/2017 30.50p 33.00p 30.00p 31.50p 192276
07/03/2017 34.00p 34.00p 30.00p 30.50p 8565
06/03/2017 34.00p 34.00p 34.00p 34.00p 0
03/03/2017 34.00p 36.00p 31.25p 34.00p 10600
02/03/2017 32.50p 34.75p 32.50p 34.00p 9000
01/03/2017 32.50p 32.50p 32.50p 32.50p 0
28/02/2017 35.00p 35.00p 32.50p 32.50p 12500
27/02/2017 35.00p 32.50p 32.50p 32.50p 0
24/02/2017 32.50p 34.75p 32.50p 32.50p 5467
23/02/2017 32.50p 34.00p 30.10p 32.50p 32762
22/02/2017 37.50p 37.50p 30.50p 32.50p 121900
21/02/2017 40.00p 40.00p 37.00p 37.50p 92000
20/02/2017 40.00p 40.00p 40.00p 40.00p 0
17/02/2017 39.50p 41.00p 37.12p 40.00p 86769
16/02/2017 39.50p 40.90p 37.25p 39.50p 4503
15/02/2017 37.50p 41.25p 36.50p 39.50p 277566
14/02/2017 34.00p 38.00p 34.00p 37.50p 106376
13/02/2017 34.00p 36.40p 32.55p 34.00p 10350
10/02/2017 34.00p 36.40p 30.56p 34.00p 13222
09/02/2017 34.00p 38.00p 31.36p 34.00p 19000
08/02/2017 34.00p 36.00p 32.50p 34.00p 12935
07/02/2017 34.00p 36.11p 30.56p 34.00p 5062
06/02/2017 34.00p 34.00p 34.00p 34.00p 0
03/02/2017 33.50p 35.00p 32.50p 34.00p 49941
02/02/2017 34.50p 34.90p 30.12p 32.50p 32835
01/02/2017 29.00p 37.00p 29.00p 34.50p 112594
31/01/2017 31.50p 31.50p 29.00p 29.00p 0
30/01/2017 31.50p 34.23p 28.49p 31.50p 325
27/01/2017 32.50p 32.50p 29.00p 31.50p 64857
26/01/2017 29.00p 35.00p 27.16p 32.50p 82615
25/01/2017 31.50p 31.50p 25.50p 29.00p 13630
24/01/2017 31.50p 31.50p 29.97p 31.50p 10000
23/01/2017 34.00p 35.00p 28.14p 31.50p 43226
20/01/2017 32.50p 40.00p 30.00p 34.00p 231490
19/01/2017 26.50p 35.39p 26.50p 32.50p 704634
18/01/2017 20.50p 29.65p 20.50p 26.50p 100812
17/01/2017 20.00p 22.00p 20.00p 21.00p 22119
16/01/2017 20.00p 21.73p 20.00p 20.00p 2449
13/01/2017 20.00p 20.00p 20.00p 20.00p 0
12/01/2017 19.00p 20.00p 19.00p 20.00p 2500
11/01/2017 20.00p 21.73p 20.00p 20.00p 1100
10/01/2017 20.00p 20.00p 20.00p 20.00p 0
09/01/2017 20.00p 20.00p 18.12p 20.00p 6
06/01/2017 20.00p 21.80p 20.00p 20.00p 3000
05/01/2017 20.00p 20.00p 20.00p 20.00p 0
04/01/2017 20.00p 20.00p 20.00p 20.00p 4000
03/01/2017 20.00p 20.00p 18.68p 20.00p 10084
30/12/2016 20.50p 21.95p 20.00p 20.00p 33994
29/12/2016 19.00p 22.00p 19.00p 20.50p 38605
28/12/2016 19.00p 19.00p 19.00p 19.00p 0
23/12/2016 19.00p 19.00p 19.00p 19.00p 0
22/12/2016 18.50p 19.00p 18.50p 19.00p 0
21/12/2016 18.50p 18.50p 18.50p 18.50p 0
20/12/2016 18.50p 18.50p 18.50p 18.50p 0
19/12/2016 18.50p 18.50p 18.50p 18.50p 0
16/12/2016 18.50p 18.50p 18.50p 18.50p 0
15/12/2016 18.50p 18.50p 18.50p 18.50p 0
14/12/2016 18.50p 18.50p 18.50p 18.50p 0
13/12/2016 18.50p 21.00p 18.00p 18.50p 8761
12/12/2016 18.50p 21.00p 18.50p 18.50p 3869
09/12/2016 19.00p 21.00p 16.85p 18.50p 30200
08/12/2016 18.50p 22.00p 18.50p 19.00p 32604
07/12/2016 19.00p 19.00p 17.02p 19.00p 1886
06/12/2016 19.00p 19.00p 19.00p 19.00p 0
05/12/2016 20.00p 21.00p 18.20p 19.00p 12342
02/12/2016 21.00p 21.00p 18.50p 20.00p 10000
01/12/2016 19.50p 21.00p 19.50p 21.00p 0
30/11/2016 21.00p 21.00p 21.00p 21.00p 0
29/11/2016 21.00p 21.00p 21.00p 21.00p 0
28/11/2016 21.00p 21.00p 21.00p 21.00p 0
25/11/2016 21.00p 21.00p 21.00p 21.00p 0
24/11/2016 21.00p 21.00p 19.62p 21.00p 3500
23/11/2016 21.00p 21.00p 19.62p 21.00p 100
22/11/2016 21.00p 21.00p 19.62p 21.00p 310
21/11/2016 21.00p 21.00p 21.00p 21.00p 0
18/11/2016 19.50p 23.48p 19.50p 21.00p 21474
17/11/2016 19.50p 21.00p 19.50p 21.00p 0
16/11/2016 21.00p 21.00p 21.00p 21.00p 0
15/11/2016 21.00p 21.00p 21.00p 21.00p 0
14/11/2016 20.00p 23.48p 20.00p 21.00p 28361
11/11/2016 19.00p 21.58p 19.00p 20.00p 5100
10/11/2016 18.50p 21.58p 18.50p 19.00p 2182
09/11/2016 18.50p 20.90p 18.50p 18.50p 8243
08/11/2016 18.50p 18.50p 18.50p 18.50p 0
07/11/2016 18.50p 18.50p 18.50p 18.50p 0
04/11/2016 18.50p 18.50p 18.50p 18.50p 0
03/11/2016 18.50p 18.50p 18.50p 18.50p 0
02/11/2016 18.50p 18.50p 18.50p 18.50p 0
01/11/2016 18.50p 18.50p 18.50p 18.50p 0
31/10/2016 18.50p 18.50p 18.50p 18.50p 0
28/10/2016 18.50p 20.00p 18.50p 18.50p 25000
27/10/2016 18.50p 20.65p 16.75p 18.50p 8586
26/10/2016 18.50p 18.50p 18.50p 18.50p 0
25/10/2016 21.00p 21.00p 18.50p 18.50p 39216
24/10/2016 20.00p 21.00p 19.00p 21.00p 33778
21/10/2016 20.00p 21.00p 20.00p 20.00p 11840
20/10/2016 20.00p 20.00p 20.00p 20.00p 0
19/10/2016 20.00p 20.00p 20.00p 20.00p 0
18/10/2016 20.00p 20.00p 20.00p 20.00p 0
17/10/2016 20.00p 20.00p 20.00p 20.00p 0
14/10/2016 21.00p 21.00p 15.00p 20.00p 81465
13/10/2016 21.00p 21.00p 21.00p 21.00p 0
12/10/2016 21.00p 22.50p 21.00p 21.00p 5723
11/10/2016 21.00p 22.84p 17.80p 21.00p 5225
10/10/2016 24.00p 24.00p 20.00p 21.00p 30800
07/10/2016 24.00p 25.16p 24.00p 24.00p 45000
06/10/2016 25.00p 25.00p 23.00p 24.00p 20185
05/10/2016 21.50p 25.00p 21.50p 25.00p 8857
04/10/2016 21.50p 24.00p 17.90p 21.50p 1100
03/10/2016 22.00p 24.00p 21.50p 21.50p 5781
30/09/2016 20.50p 23.07p 20.50p 22.00p 20433
29/09/2016 23.00p 24.41p 20.50p 20.50p 4860
28/09/2016 24.50p 24.70p 23.00p 23.00p 30000
27/09/2016 24.50p 26.22p 22.10p 24.50p 50024
26/09/2016 30.00p 34.30p 21.80p 24.00p 66285
23/09/2016 24.50p 26.00p 24.50p 24.50p 25000
22/09/2016 24.50p 26.90p 24.50p 24.50p 25044
21/09/2016 24.50p 26.90p 24.50p 24.50p 3674
20/09/2016 25.50p 27.16p 24.50p 24.50p 19117
19/09/2016 24.00p 27.16p 24.00p 25.50p 53891
16/09/2016 24.00p 24.00p 24.00p 24.00p 0
15/09/2016 24.00p 26.88p 24.00p 24.00p 3674
14/09/2016 24.00p 24.00p 24.00p 24.00p 0
13/09/2016 24.00p 24.00p 24.00p 24.00p 0
12/09/2016 24.00p 26.10p 24.00p 24.00p 12500
09/09/2016 24.00p 24.00p 24.00p 24.00p 23000
08/09/2016 26.50p 27.53p 21.35p 24.00p 14636
07/09/2016 28.50p 32.00p 23.98p 26.50p 72008
06/09/2016 22.50p 24.66p 20.35p 22.50p 6500
05/09/2016 22.50p 24.66p 22.50p 22.50p 1991
02/09/2016 22.50p 22.50p 22.50p 22.50p 0
01/09/2016 22.50p 24.66p 22.50p 22.50p 17409
31/08/2016 22.50p 22.50p 22.50p 22.50p 0
30/08/2016 22.50p 22.50p 22.50p 22.50p 0
26/08/2016 22.50p 22.50p 22.50p 22.50p 0

*Close Price adjusted for both dividends and splits